Skip to main content

S&P Regional Banking ETF SPDR (NY: KRE )

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.44 29.98 28.52 29.08 8,672,614 -0.62(-2.07%)
Mar 30, 2020 29.73 29.90 28.70 29.70 11,519,496 -0.04(-0.15%)
Mar 27, 2020 29.57 30.69 28.98 29.74 8,974,741 -1.00(-3.25%)
Mar 26, 2020 28.57 30.99 28.24 30.74 13,725,920 +2.43(+8.57%)
Mar 25, 2020 28.66 29.42 27.03 28.32 15,545,459 +0.30(+1.08%)
Mar 24, 2020 26.66 28.07 26.54 28.01 9,615,589 +2.91(+11.59%)
Mar 23, 2020 27.20 27.20 24.33 25.10 14,916,973 -2.10(-7.72%)
Mar 20, 2020 29.25 29.71 27.11 27.20 17,455,844 -1.92(-6.61%)
Mar 19, 2020 27.34 29.71 25.79 29.13 11,677,321 +1.47(+5.33%)
Mar 18, 2020 28.84 29.65 26.81 27.65 11,368,123 -3.20(-10.38%)
Mar 17, 2020 29.36 31.19 27.88 30.86 10,509,173 +2.17(+7.57%)
Mar 16, 2020 28.58 30.45 27.21 28.69 9,908,855 -4.54(-13.66%)
Mar 13, 2020 32.14 33.26 30.59 33.22 13,284,972 +3.35(+11.20%)
Mar 12, 2020 29.96 32.79 28.99 29.88 21,001,196 -2.74(-8.39%)
Mar 11, 2020 33.83 34.29 32.14 32.61 16,048,719 -2.44(-6.95%)
Mar 10, 2020 34.27 35.15 32.76 35.05 16,939,168 +2.31(+7.06%)
Mar 09, 2020 35.11 35.63 32.60 32.74 13,457,548 -6.00(-15.49%)
Mar 06, 2020 38.93 39.97 37.98 38.74 11,252,504 -1.77(-4.38%)
Mar 05, 2020 41.52 41.52 40.00 40.51 13,003,941 -2.24(-5.24%)
Mar 04, 2020 42.61 42.86 41.30 42.75 13,863,342 +0.75(+1.79%)
Mar 03, 2020 43.78 44.26 41.53 42.00 17,948,774 -1.82(-4.15%)
Mar 02, 2020 41.85 43.85 41.40 43.82 10,267,431 +1.89(+4.50%)
Feb 28, 2020 41.88 42.60 40.97 41.93 15,661,076 -1.25(-2.90%)
Feb 27, 2020 43.95 45.18 43.17 43.19 15,579,086 -1.82(-4.04%)
Feb 26, 2020 45.96 46.32 44.94 45.00 9,621,369 -0.76(-1.66%)
Feb 25, 2020 47.66 47.71 45.59 45.76 13,369,401 -1.84(-3.86%)
Feb 24, 2020 47.79 47.89 47.25 47.60 10,546,458 -1.52(-3.09%)
Feb 21, 2020 49.51 49.55 48.80 49.12 10,903,770 -0.68(-1.36%)
Feb 20, 2020 49.14 50.01 49.14 49.80 8,845,036 +0.44(+0.89%)
Feb 19, 2020 49.14 49.47 48.97 49.36 6,090,376 +0.41(+0.83%)
Feb 18, 2020 49.36 49.61 48.65 48.95 8,396,132 -0.67(-1.35%)
Feb 14, 2020 49.91 50.05 49.47 49.62 5,977,988 -0.33(-0.65%)
Feb 13, 2020 49.44 50.00 49.42 49.95 9,634,265 +0.24(+0.48%)
Feb 12, 2020 49.92 50.10 49.52 49.71 4,997,484 +0.13(+0.27%)
Feb 11, 2020 49.52 49.94 49.39 49.58 5,659,763 +0.38(+0.77%)
Feb 10, 2020 48.95 49.20 48.86 49.20 3,479,421 -0.04(-0.09%)
Feb 07, 2020 49.32 49.48 49.08 49.24 6,309,954 -0.49(-0.98%)
Feb 06, 2020 50.52 50.63 49.68 49.73 6,580,123 -0.52(-1.04%)
Feb 05, 2020 49.71 50.34 49.71 50.25 10,827,525 +1.10(+2.24%)
Feb 04, 2020 49.29 49.52 49.07 49.14 12,523,428 +0.68(+1.40%)
Feb 03, 2020 48.13 48.69 48.11 48.46 9,451,026 +0.64(+1.33%)
Jan 31, 2020 48.38 48.46 47.71 47.83 10,051,649 -0.98(-2.01%)
Jan 30, 2020 47.91 48.84 47.72 48.81 6,979,227 +0.49(+1.00%)
Jan 29, 2020 49.03 49.23 48.29 48.32 6,565,260 -0.60(-1.23%)
Jan 28, 2020 48.90 49.28 48.63 48.92 6,650,726 +0.42(+0.87%)
Jan 27, 2020 48.34 48.92 48.22 48.50 9,760,478 -0.86(-1.73%)
Jan 24, 2020 50.22 50.31 48.87 49.36 11,349,827 -0.90(-1.79%)
Jan 23, 2020 49.99 50.34 49.48 50.26 6,217,033 +0.08(+0.16%)
Jan 22, 2020 50.20 50.34 50.00 50.18 4,822,691 +0.04(+0.09%)
Jan 21, 2020 50.43 50.67 50.12 50.13 5,696,513 -0.65(-1.29%)
Jan 17, 2020 51.11 51.15 50.70 50.79 9,531,494 +0.11(+0.23%)
Jan 16, 2020 50.22 50.73 50.21 50.67 8,346,154 +0.71(+1.43%)
Jan 15, 2020 50.17 50.35 49.72 49.96 11,767,064 -0.64(-1.26%)
Jan 14, 2020 50.47 50.92 50.30 50.59 5,122,940 +0.09(+0.17%)
Jan 13, 2020 50.33 50.52 50.02 50.50 4,110,650 +0.26(+0.51%)
Jan 10, 2020 50.72 50.77 50.13 50.25 9,208,026 -0.54(-1.06%)
Jan 09, 2020 50.87 50.97 50.60 50.79 6,398,825 +0.18(+0.35%)
Jan 08, 2020 50.24 50.83 50.23 50.61 5,672,634 +0.37(+0.74%)
Jan 07, 2020 50.45 50.49 50.01 50.24 5,238,589 -0.32(-0.63%)
Jan 06, 2020 50.63 50.70 50.11 50.56 6,160,050 -0.44(-0.87%)
Jan 03, 2020 50.85 51.20 50.53 51.00 7,200,596 -0.56(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.